Asia Tigers Fund, Inc. (The) Historical Stock Prices

GRR 
$11.951
*  
0.089
0.74%
Get GRR Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading GRR now
Exchange: NYSE

Community Rating:
View:    GRR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  11.95  12.03  11.95  11.951 6,292
11/21/2014 12 12.06 11.912 12.04 6,008
11/20/2014 11.777 11.85 11.777 11.82 1,854
11/19/2014 11.77 11.84 11.77 11.82 5,307
11/18/2014 11.702 11.895 11.69 11.85 3,617
11/17/2014 11.85 11.89 11.6201 11.8897 4,940
11/14/2014 11.88 11.975 11.77 11.95 6,068
11/13/2014 11.911 11.913 11.9 11.9 851
11/12/2014 11.86 11.93 11.86 11.91 3,935
11/11/2014 11.86 11.96 11.86 11.95 2,990
11/10/2014 11.86 11.95 11.86 11.95 1,977
11/07/2014 11.837 11.93 11.83 11.92 31,791
11/06/2014 11.92 11.92 11.85 11.88 5,368
11/05/2014 11.96 11.96 11.91 11.91 1,311
11/04/2014 11.94 11.99 11.912 11.99 8,372
11/03/2014 11.97 12 11.91 11.99 4,122
10/31/2014 11.98 12.04 11.98 12 5,906
10/30/2014 11.91 11.91 11.91 11.91 405
10/29/2014 11.97 11.97 11.81 11.89 10,188
10/28/2014 11.86 11.94 11.86 11.92 11,173
10/27/2014 11.77 11.82 11.77 11.82 2,707
10/24/2014 11.79 11.8576 11.79 11.83 1,368
10/23/2014 11.8844 11.8844 11.722 11.83 2,962
10/22/2014 11.69 11.8 11.6701 11.8 1,617
10/21/2014 11.71 11.76 11.71 11.76 1,107
10/20/2014 11.65 11.65 11.64 11.64 400
10/17/2014 11.67 11.68 11.61 11.62 4,770
10/16/2014 11.27 11.74 11.27 11.52 3,094
10/15/2014 11.53 11.71 11.4001 11.54 14,246
10/14/2014 11.64 11.64 11.46 11.62 11,125
10/13/2014 11.67 11.69 11.4992 11.69 7,077
10/10/2014 11.78 11.78 11.65 11.67 15,401
10/09/2014 11.87 11.88 11.8073 11.83 3,706
10/08/2014 11.73 11.9 11.6522 11.9 2,663
10/07/2014 11.89 11.89 11.8112 11.83 2,461
10/06/2014 11.83 11.92 11.83 11.92 13,072
10/03/2014 11.77 11.7901 11.6401 11.78 9,679
10/02/2014 11.74 11.7573 11.58 11.7 10,431
10/01/2014 11.76 11.84 11.72 11.79 5,375
09/30/2014 11.89 11.89 11.75 11.86 19,353
09/29/2014 11.83 11.9411 11.82 11.89 17,996
09/26/2014 11.908 11.92 11.8 11.92 2,651
09/25/2014 12.052 12.052 12 12.008 6,385
09/24/2014 12.15 12.168 12.01 12.168 8,787
09/23/2014 12.13 12.14 12.11 12.11 5,061
09/22/2014 12.22 12.22 12.141 12.2 5,114
09/19/2014 12.29 12.321 12.29 12.31 4,000
09/18/2014 12.31 12.31 12.31 12.31 2,075
09/17/2014 12.29 12.32 12.2897 12.32 10,066
09/16/2014 12.21 12.367 12.1201 12.3401 3,465
09/15/2014 12.35 12.35 12.27 12.3 13,880
09/12/2014 12.3501 12.3701 12.3501 12.37 2,535
09/11/2014 12.34 12.43 12.34 12.43 7,635
09/10/2014 12.41 12.44 12.41 12.44 2,566
09/09/2014 12.49 12.52 12.45 12.47 13,476
09/08/2014 12.5201 12.59 12.48 12.4923 9,399
09/05/2014 12.53 12.55 12.53 12.54 1,867
09/04/2014 12.54 12.61 12.534 12.58 4,980
09/03/2014 12.59 12.59 12.54 12.59 20,416
09/02/2014 12.43 12.52 12.43 12.5 3,257
08/29/2014 12.48 12.54 12.46 12.4601 26,780
08/28/2014 12.46 12.6 12.44 12.486 3,919
08/27/2014 12.4281 12.55 12.4281 12.55 6,067
08/26/2014 12.44 12.53 12.44 12.5 5,447
08/25/2014 12.505 12.51 12.43 12.46 1,649
08/22/2014 12.52 12.52 12.43 12.48 10,958
08/21/2014 12.53 12.53 12.49 12.51 1,900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?